Country View Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	0.940	1.000	0.940	1.000	0.633	29,800
2022-08-17	0.950	0.950	0.940	0.940	0.595	20,400
2022-08-16	0.960	0.960	0.960	0.960	0.608	4,200
2022-08-15	0.970	0.970	0.970	0.970	0.614	100
2022-08-12	0.950	0.970	0.950	0.970	0.614	10,100
2022-08-11	0.950	0.950	0.950	0.950	0.602	14,000
2022-08-09	0.950	0.950	0.950	0.950	0.602	5,000
2022-08-08	0.960	0.980	0.955	0.980	0.621	30,800
2022-08-04	0.960	0.960	0.960	0.960	0.608	2,800
2022-08-03	0.970	0.970	0.970	0.970	0.614	6,000
2022-08-01	0.970	0.970	0.970	0.970	0.614	10,000
2022-07-28	1.020	1.020	1.020	1.020	0.646	3,200
2022-07-27	0.960	0.960	0.960	0.960	0.608	4,900
2022-07-08	0.995	0.995	0.995	0.995	0.630	5,000
2022-07-04	0.995	0.995	0.935	0.935	0.592	9,000
2022-06-21	0.995	0.995	0.995	0.995	0.630	5,000
2022-06-20	0.995	0.995	0.995	0.995	0.630	6,000
2022-06-17	0.930	0.930	0.930	0.930	0.589	2,800
2022-06-14	0.990	0.990	0.990	0.990	0.627	25,000
2022-06-13	0.980	0.980	0.980	0.980	0.621	5,000
2022-06-09	0.950	0.950	0.950	0.950	0.602	10,000
2022-06-02	0.960	0.960	0.960	0.960	0.608	9,600
2022-06-01	1.000	1.000	1.000	1.000	0.633	100
2022-05-31	1.030	1.030	1.030	1.030	0.652	500
2022-05-30	0.980	0.980	0.980	0.980	0.621	100
2022-05-26	1.060	1.060	1.000	1.000	0.633	13,000
2022-05-25	1.070	1.070	1.070	1.070	0.678	1,000
2022-05-24	1.060	1.060	1.060	1.060	0.671	3,000
2022-05-20	1.080	1.080	1.060	1.070	0.678	15,700
2022-05-19	1.060	1.110	1.060	1.070	0.678	40,500
2022-05-18	1.080	1.080	1.060	1.060	0.671	30,600
2022-05-17	1.000	1.000	1.000	1.000	0.633	1,000
2022-05-11	1.070	1.070	0.990	1.000	0.633	16,600
2022-05-10	1.080	1.080	1.080	1.080	0.684	1,000
2022-05-09	1.050	1.150	1.050	1.080	0.684	78,000
2022-04-26	1.050	1.070	1.000	1.050	0.665	44,000
2022-04-21	1.000	1.070	1.000	1.070	0.678	10,400
2022-04-20	0.950	0.960	0.950	0.960	0.608	7,000
2022-04-15	1.060	1.060	1.060	1.060	0.671	100
2022-04-14	1.000	1.000	1.000	1.000	0.633	2,900
2022-04-06	1.000	1.000	1.000	1.000	0.633	100
2022-04-05	0.930	0.990	0.930	0.990	0.627	2,000
2022-04-04	0.915	0.920	0.915	0.920	0.583	11,000
2022-03-11	1.000	1.000	1.000	1.000	0.633	200
2022-03-10	0.955	0.955	0.955	0.955	0.605	100
2022-03-09	0.955	0.955	0.955	0.955	0.605	13,300
2022-03-07	0.960	0.960	0.960	0.960	0.608	20,000
2022-03-02	0.980	0.980	0.980	0.980	0.621	10,000
2022-03-01	0.980	0.980	0.980	0.980	0.621	10,000
2022-02-28	0.980	0.980	0.980	0.980	0.621	5,000
2022-02-25	0.990	0.990	0.980	0.980	0.621	20,600
2022-02-24	1.020	1.020	1.010	1.020	0.627	28,900
2022-02-22	1.030	1.030	1.010	1.010	0.621	4,800
2022-02-21	1.070	1.070	1.030	1.030	0.633	15,600
2022-02-18	1.030	1.070	1.030	1.070	0.658	11,200
2022-02-14	1.030	1.030	1.030	1.030	0.633	3,000
2022-02-11	1.030	1.030	1.030	1.030	0.633	10,000
2022-02-08	1.030	1.040	1.020	1.030	0.633	27,800
2022-02-04	0.980	0.980	0.980	0.980	0.602	3,000
2022-01-31	1.000	1.000	1.000	1.000	0.615	18,800

← NewerPage 12 of 13 · 754 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.1200 MYR
2026-02-26	0.1300 MYR
2025-12-12	0.0900 MYR
2025-08-12	0.1100 MYR
2025-05-15	0.2000 MYR
2025-02-20	0.0600 MYR
2024-11-28	0.0350 MYR
2024-08-15	0.0300 MYR
2024-06-07	0.0250 MYR
2024-02-29	0.0250 MYR
2023-11-07	0.0150 MYR
2023-08-08	0.0300 MYR
2023-02-07	0.0400 MYR
2022-08-30	0.0300 MYR
2022-02-25	0.0300 MYR
2021-06-09	0.0200 MYR
2020-11-10	0.0300 MYR
2020-08-07	0.0500 MYR
2019-11-08	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.